C&F金融

CFFI
🏛️ 美国 →
66.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
11:19 69.25 69.25 69.25 69.25 1.8K
12:21 69.01 69.01 69.01 69.01 0.2K
12:37 69.08 69.08 69.08 69.08 0.3K
12:59 69.26 69.26 69.26 69.26 1.0K
15:25 68.40 68.40 68.40 68.40 0.6K
15:50 67.41 67.41 67.41 67.41 0.7K
15:59 68.31 68.57 68.31 68.57 2.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 66.20 68.76 66.20 66.96 0.0M
2025-09-26 67.67 69.58 67.67 68.60 0.0M
2025-09-25 68.79 68.73 68.73 68.73 0.0M
2025-09-24 68.89 68.95 68.45 68.95 0.0M
2025-09-23 68.80 69.09 68.80 69.09 0.0M
2025-09-22 71.11 69.26 67.41 68.57 0.0M
2025-09-19 71.20 71.92 69.88 71.92 0.0M
2025-09-18 68.39 72.00 68.39 71.79 0.0M
2025-09-17 69.09 70.31 68.90 69.17 0.0M
2025-09-16 69.48 70.23 68.01 69.46 0.0M
2025-09-15 69.95 70.87 68.94 70.70 0.0M
2025-09-12 69.80 70.12 69.63 70.12 0.0M
2025-09-11 70.13 70.91 70.01 70.35 0.0M
2025-09-10 70.96 70.96 69.78 70.46 0.0M
2025-09-09 71.19 72.00 71.03 71.30 0.0M
2025-09-08 71.50 71.50 70.39 70.98 0.0M
2025-09-05 72.00 73.00 70.66 71.30 0.0M
2025-09-04 70.20 72.00 70.20 72.00 0.0M
2025-09-03 70.30 71.66 69.47 70.77 0.0M
2025-09-02 70.72 71.31 69.60 70.86 0.0M
2025-08-29 70.60 71.98 70.60 71.98 0.0M
2025-08-28 70.50 71.56 70.50 71.16 0.0M
2025-08-27 70.74 71.95 70.30 71.70 0.0M
2025-08-26 69.90 72.35 69.85 71.24 0.0M
2025-08-25 70.55 72.00 70.22 70.22 0.0M
2025-08-22 67.00 72.07 67.00 71.40 0.0M
2025-08-21 67.30 68.39 67.07 67.32 0.0M
2025-08-20 66.97 68.81 66.91 68.04 0.0M
2025-08-19 67.95 69.25 67.95 68.06 0.0M
2025-08-18 67.89 67.89 67.39 67.46 0.0M
2025-08-15 69.94 69.94 68.00 68.59 0.0M
2025-08-14 68.25 69.70 68.20 69.64 0.0M
2025-08-13 66.90 70.45 66.90 69.35 0.0M
2025-08-12 64.90 70.00 64.90 68.23 0.0M
2025-08-11 64.50 66.45 64.50 65.62 0.0M
2025-08-08 64.76 65.92 64.00 64.00 0.0M
2025-08-07 64.57 64.57 62.52 63.94 0.0M
2025-08-06 64.94 64.94 63.57 63.57 0.0M
2025-08-05 64.38 64.51 64.22 64.51 0.0M
2025-08-04 63.54 65.63 63.14 65.63 0.0M
2025-08-01 63.64 63.74 61.45 63.31 0.0M
2025-07-31 63.00 63.85 63.00 63.85 0.0M
2025-07-30 65.04 65.04 62.54 64.00 0.0M
2025-07-29 66.06 66.06 64.50 64.69 0.0M
2025-07-28 67.32 67.32 66.06 66.06 0.0M
2025-07-25 67.01 67.44 66.46 66.83 0.0M
2025-07-24 67.85 69.66 67.82 68.54 0.0M
2025-07-23 68.79 69.18 68.59 69.18 0.0M
2025-07-22 67.69 68.28 66.72 67.94 0.0M
2025-07-21 67.29 67.75 66.25 67.54 0.0M
2025-07-18 66.36 67.42 65.17 67.30 0.0M
2025-07-17 64.85 66.76 64.85 66.16 0.0M
2025-07-16 62.90 64.96 62.47 64.95 0.1M
2025-07-15 62.80 63.87 62.48 63.16 0.0M
2025-07-14 64.01 64.94 63.87 64.94 0.0M
2025-07-11 64.97 65.77 64.63 64.95 0.0M
2025-07-10 67.00 67.00 65.85 66.72 0.0M
2025-07-09 66.26 66.52 65.90 66.35 0.0M
2025-07-08 64.85 67.05 64.85 66.11 0.0M
2025-07-07 67.07 67.75 65.58 65.87 0.0M
2025-07-03 67.07 67.54 66.86 67.27 0.0M
2025-07-02 66.97 67.18 64.78 65.19 0.0M
2025-07-01 61.07 66.85 60.76 64.87 0.1M
2025-06-30 61.89 63.30 61.52 61.73 0.0M
2025-06-27 61.88 62.87 60.75 62.07 0.4M
2025-06-26 60.18 62.59 60.18 62.19 0.0M
2025-06-25 59.00 59.54 58.25 59.54 0.0M
2025-06-24 60.10 60.10 57.76 58.77 0.0M
2025-06-23 59.13 59.49 57.09 58.85 0.0M
2025-06-20 59.75 60.26 58.00 59.05 0.0M
2025-06-18 60.50 61.37 59.59 59.97 0.0M
2025-06-17 61.01 61.14 60.91 60.91 0.0M
2025-06-16 61.39 62.66 60.79 61.76 0.0M
2025-06-13 63.75 64.16 62.07 62.50 0.0M
2025-06-12 65.32 65.32 64.86 64.98 0.0M
2025-06-11 64.53 66.12 64.53 65.47 0.0M
2025-06-10 66.31 66.31 64.79 64.79 0.0M
2025-06-09 66.20 66.20 65.19 65.41 0.0M
2025-06-06 64.99 65.38 64.99 65.25 0.0M
2025-06-05 65.73 67.50 65.00 66.12 0.0M
2025-06-04 65.67 65.67 65.02 65.16 0.0M
2025-06-03 67.00 67.40 65.44 65.68 0.0M
2025-06-02 66.98 66.98 65.52 66.75 0.0M
2025-05-30 68.00 68.00 65.74 66.54 0.0M
2025-05-29 65.73 68.20 65.73 67.75 0.0M
2025-05-28 64.56 64.87 64.36 64.87 0.0M
2025-05-27 65.09 65.96 64.82 64.82 0.0M
2025-05-23 64.82 66.42 64.82 65.00 0.0M
2025-05-22 65.11 66.20 65.11 66.20 0.0M
2025-05-21 65.75 66.30 65.25 66.30 0.0M
2025-05-20 67.50 67.75 67.00 67.75 0.0M
2025-05-19 68.71 68.71 66.38 67.62 0.0M
2025-05-16 67.59 67.59 66.76 66.76 0.0M
2025-05-15 68.50 69.00 67.40 67.40 0.0M
2025-05-14 69.20 69.20 67.21 67.90 0.0M
2025-05-13 68.50 69.99 68.50 69.20 0.0M
2025-05-12 66.80 66.85 66.55 66.85 0.0M
2025-05-09 66.54 67.02 66.01 67.02 0.0M
2025-05-08 67.09 67.43 67.09 67.43 0.0M
2025-05-07 64.00 65.06 63.81 63.81 0.0M
2025-05-06 65.06 65.06 63.96 63.96 0.0M
2025-05-05 68.00 68.16 66.20 66.20 0.0M
2025-05-02 67.77 67.77 66.54 66.54 0.0M
2025-05-01 67.00 67.34 65.42 67.30 0.0M
2025-04-30 65.80 65.80 63.86 64.77 0.0M
2025-04-29 66.00 67.36 66.00 67.36 0.0M
2025-04-28 64.35 65.67 64.35 65.32 0.0M
2025-04-25 66.49 66.49 64.35 64.35 0.0M
2025-04-24 66.00 68.00 66.00 68.00 0.0M
2025-04-23 65.00 65.72 64.71 65.33 0.0M
2025-04-22 61.05 64.00 61.05 63.59 0.0M
2025-04-21 59.57 60.84 58.86 60.59 0.0M
2025-04-17 58.35 62.50 58.00 59.75 0.0M
2025-04-16 58.00 58.09 56.62 57.84 0.0M
2025-04-15 57.01 59.40 56.25 58.80 0.0M
2025-04-14 56.30 58.32 56.08 57.46 0.0M
2025-04-11 57.47 58.49 56.01 56.01 0.0M
2025-04-10 59.22 60.73 55.80 58.39 0.0M
2025-04-09 55.47 62.81 53.14 61.89 0.0M
2025-04-08 59.32 60.07 55.79 57.06 0.0M
2025-04-07 54.21 58.88 54.21 57.48 0.0M
2025-04-04 58.00 59.29 56.50 59.06 0.0M
2025-04-03 64.73 64.73 59.44 60.10 0.0M
2025-04-02 65.50 68.40 65.16 68.40 0.0M
2025-04-01 67.86 69.37 65.79 66.70 0.0M
2025-03-31 70.47 70.47 66.50 67.39 0.0M
2025-03-28 71.03 71.03 68.35 69.69 0.0M
2025-03-27 69.40 71.86 69.05 71.86 0.0M
2025-03-26 70.21 71.10 68.97 69.05 0.0M
2025-03-25 70.94 72.15 70.21 70.21 0.0M
2025-03-24 73.10 73.10 71.75 71.99 0.0M
2025-03-21 70.99 73.80 70.78 71.05 0.0M
2025-03-20 71.74 73.79 71.74 73.79 0.0M
2025-03-19 71.97 73.25 71.61 71.87 0.0M
2025-03-18 71.02 72.01 71.02 71.70 0.0M
2025-03-17 72.28 73.99 72.28 73.40 0.0M
2025-03-14 73.00 73.42 70.70 71.55 0.0M
2025-03-13 67.09 71.46 67.09 71.46 0.0M
2025-03-12 65.87 68.47 65.87 68.47 0.0M
2025-03-11 64.39 67.30 64.39 66.33 0.0M
2025-03-10 68.90 70.04 65.31 65.31 0.0M
2025-03-07 72.43 73.00 69.01 70.56 0.0M
2025-03-06 73.94 73.94 71.82 73.20 0.0M
2025-03-05 74.10 75.08 71.35 73.64 0.0M
2025-03-04 76.73 76.73 75.10 75.10 0.0M
2025-03-03 78.49 81.00 78.49 78.57 0.0M
2025-02-28 78.29 80.71 78.20 79.70 0.0M
2025-02-27 77.70 80.08 77.70 79.05 0.0M
2025-02-26 75.66 78.40 73.87 78.40 0.0M
2025-02-25 76.39 76.63 75.06 75.66 0.0M
2025-02-24 77.27 77.27 76.29 76.29 0.0M
2025-02-21 80.44 80.80 79.19 79.19 0.0M
2025-02-20 83.78 84.48 80.23 80.33 0.0M
2025-02-19 85.54 85.70 84.70 84.70 0.0M
2025-02-18 83.32 86.49 83.32 86.03 0.0M
2025-02-14 84.22 84.22 83.83 83.83 0.0M
2025-02-13 86.17 86.58 83.32 85.05 0.0M
2025-02-12 85.63 87.77 84.80 84.80 0.0M
2025-02-11 85.47 88.60 85.26 86.11 0.0M
2025-02-10 82.12 89.90 81.24 86.70 0.0M
2025-02-07 86.00 86.40 83.74 83.74 0.0M
2025-02-06 80.60 86.68 80.45 86.68 0.0M
2025-02-05 77.60 80.58 77.60 80.58 0.0M
2025-02-04 73.30 77.54 73.30 77.09 0.0M
2025-02-03 75.53 76.96 74.52 75.08 0.0M
2025-01-31 75.80 79.32 75.62 76.42 0.0M
2025-01-30 73.93 77.29 73.93 76.06 0.0M
2025-01-29 72.30 74.73 72.11 74.35 0.0M
2025-01-28 73.21 75.05 73.10 74.10 0.0M
2025-01-27 74.60 76.11 74.38 75.40 0.0M
2025-01-24 71.36 76.09 71.36 73.10 0.0M
2025-01-23 72.08 74.90 72.08 74.90 0.0M
2025-01-22 71.65 75.25 71.65 73.43 0.0M
2025-01-21 73.79 76.30 73.79 74.06 0.0M
2025-01-17 71.03 74.63 71.03 74.12 0.0M
2025-01-16 70.01 71.47 69.84 71.47 0.0M
2025-01-15 69.65 70.85 69.65 70.85 0.0M
2025-01-14 69.40 69.48 67.86 69.35 0.0M
2025-01-13 66.53 67.83 66.29 67.49 0.0M
2025-01-10 70.09 70.09 67.23 67.52 0.0M
2025-01-08 70.56 71.33 70.52 70.52 0.0M
2025-01-07 72.24 72.75 70.24 70.60 0.0M
2025-01-06 70.29 72.62 70.29 71.60 0.0M
2025-01-03 68.80 70.54 68.72 70.54 0.0M
2025-01-02 71.18 72.22 70.00 70.35 0.0M